Avalon Technologies Limited AVALON
NSE · Hindistan · Elektronik Teknoloji
INR 2.272,00-24,70 (-%1,08)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2.296,70 | -%0,23 | INR 2.205,00 | INR 2.319,50 | INR 2.180,00 | 2,01M |
| 2026-09-29 | INR 2.302,00 | -%0,35 | INR 2.300,00 | INR 2.343,00 | INR 2.240,00 | 210,92K |
| 2026-09-28 | INR 2.310,20 | -%0,79 | INR 2.328,10 | INR 2.364,60 | INR 2.296,00 | 134,42K |
| 2026-09-25 | INR 2.328,50 | +%0,54 | INR 2.350,00 | INR 2.458,00 | INR 2.314,70 | 534,91K |
| 2026-09-24 | INR 2.316,10 | -%5,30 | INR 2.427,90 | INR 2.470,00 | INR 2.280,00 | 373,47K |
| 2026-09-23 | INR 2.445,60 | -%0,93 | INR 2.477,10 | INR 2.488,80 | INR 2.426,50 | 165,66K |
| 2026-09-22 | INR 2.468,50 | -%0,70 | INR 2.485,90 | INR 2.526,30 | INR 2.410,00 | 395,56K |
| 2026-09-21 | INR 2.485,90 | -%2,04 | INR 2.550,00 | INR 2.563,90 | INR 2.441,10 | 1,05M |
| 2026-09-18 | INR 2.537,70 | +%13,80 | INR 2.236,20 | INR 2.618,00 | INR 2.218,30 | 4,31M |
| 2026-09-17 | INR 2.230,00 | +%0,63 | INR 2.256,00 | INR 2.305,00 | INR 2.204,30 | 364,16K |
| 2026-09-16 | INR 2.216,10 | +%2,56 | INR 2.150,00 | INR 2.260,00 | INR 1.980,00 | 935,13K |
| 2026-09-15 | INR 2.160,70 | -%4,58 | INR 2.272,70 | INR 2.312,00 | INR 2.150,20 | 355,97K |
| 2026-09-14 | INR 2.264,50 | %0,00 | INR 2.264,50 | INR 2.264,50 | INR 2.264,50 | 0 |
| 2026-09-11 | INR 2.264,50 | +%1,68 | INR 2.225,00 | INR 2.299,80 | INR 2.188,40 | 334,74K |
| 2026-09-10 | INR 2.227,00 | -%2,90 | INR 2.293,70 | INR 2.315,00 | INR 2.218,00 | 280,04K |
| 2026-09-09 | INR 2.293,60 | +%0,14 | INR 2.290,00 | INR 2.334,00 | INR 2.267,00 | 206,98K |
| 2026-09-08 | INR 2.290,30 | -%2,64 | INR 2.350,00 | INR 2.360,00 | INR 2.280,80 | 355,63K |
| 2026-09-07 | INR 2.352,50 | +%7,10 | INR 2.262,00 | INR 2.424,00 | INR 2.250,10 | 1,65M |
| 2026-09-04 | INR 2.196,60 | -%2,31 | INR 2.320,00 | INR 2.347,70 | INR 2.175,00 | 683,76K |
| 2026-09-03 | INR 2.248,60 | +%2,69 | INR 2.235,40 | INR 2.265,40 | INR 2.139,30 | 462,18K |
| 2026-09-02 | INR 2.189,60 | -%5,56 | INR 2.295,00 | INR 2.348,00 | INR 2.166,60 | 662,67K |
| 2026-09-01 | INR 2.318,60 | -%2,30 | INR 2.370,10 | INR 2.393,00 | INR 2.294,20 | 301,08K |
| 2026-08-31 | INR 2.373,30 | +%6,34 | INR 2.244,00 | INR 2.400,00 | INR 2.193,00 | 519,20K |
| 2026-08-28 | INR 2.231,70 | -%1,10 | INR 2.250,00 | INR 2.251,10 | INR 2.172,00 | 239,82K |
| 2026-08-27 | INR 2.256,60 | +%1,36 | INR 2.222,20 | INR 2.280,00 | INR 2.222,20 | 281,16K |
| 2026-08-26 | INR 2.226,40 | +%5,44 | INR 2.125,40 | INR 2.267,90 | INR 2.125,30 | 707,05K |
| 2026-08-25 | INR 2.111,50 | -%0,37 | INR 2.119,40 | INR 2.151,70 | INR 2.077,00 | 200,87K |
| 2026-08-24 | INR 2.119,40 | -%2,95 | INR 2.183,80 | INR 2.228,00 | INR 2.097,60 | 331,70K |
| 2026-08-21 | INR 2.183,80 | -%2,75 | INR 2.235,10 | INR 2.235,10 | INR 2.154,00 | 444,44K |
| 2026-08-20 | INR 2.245,50 | %0,00 | INR 2.190,00 | INR 2.351,00 | INR 2.180,00 | 774,18K |
| 2026-08-19 | INR 2.245,60 | +%2,20 | INR 2.199,90 | INR 2.269,40 | INR 2.070,00 | 931,71K |
| 2026-08-18 | INR 2.197,30 | +%6,70 | INR 2.059,40 | INR 2.258,00 | INR 2.055,90 | 1,14M |
| 2026-08-17 | INR 2.059,40 | +%6,11 | INR 1.950,30 | INR 2.081,00 | INR 1.948,00 | 923,26K |
| 2026-08-14 | INR 1.940,80 | +%0,54 | INR 1.939,10 | INR 1.960,00 | INR 1.921,70 | 177,13K |
| 2026-08-13 | INR 1.930,40 | -%1,71 | INR 1.973,70 | INR 1.978,20 | INR 1.912,00 | 181,99K |
| 2026-08-12 | INR 1.963,90 | +%1,32 | INR 1.940,00 | INR 2.002,60 | INR 1.927,00 | 406,43K |
| 2026-08-11 | INR 1.938,30 | +%0,76 | INR 1.930,00 | INR 1.959,00 | INR 1.894,00 | 212,95K |
| 2026-08-10 | INR 1.923,70 | -%2,12 | INR 1.968,00 | INR 2.004,00 | INR 1.896,20 | 622,47K |
| 2026-08-07 | INR 1.965,30 | +%10,75 | INR 1.785,00 | INR 1.998,00 | INR 1.785,00 | 1,88M |
| 2026-08-06 | INR 1.774,50 | -%2,67 | INR 1.821,00 | INR 1.871,90 | INR 1.750,30 | 507,30K |
| 2026-08-05 | INR 1.823,20 | +%0,99 | INR 1.840,00 | INR 1.843,90 | INR 1.772,10 | 765,72K |
| 2026-08-04 | INR 1.805,40 | +%3,06 | INR 1.754,40 | INR 1.814,00 | INR 1.746,50 | 401,08K |
| 2026-08-03 | INR 1.751,80 | -%3,10 | INR 1.814,00 | INR 1.834,30 | INR 1.740,00 | 280,82K |
| 2026-07-31 | INR 1.807,90 | +%2,75 | INR 1.770,00 | INR 1.859,00 | INR 1.760,20 | 731,67K |
| 2026-07-30 | INR 1.759,50 | +%4,90 | INR 1.669,40 | INR 1.802,00 | INR 1.669,40 | 813,68K |
| 2026-07-29 | INR 1.677,30 | +%2,27 | INR 1.649,60 | INR 1.697,20 | INR 1.639,80 | 211,54K |
| 2026-07-28 | INR 1.640,00 | -%5,10 | INR 1.744,60 | INR 1.744,60 | INR 1.629,40 | 274,90K |
| 2026-07-27 | INR 1.728,20 | -%0,76 | INR 1.751,10 | INR 1.767,90 | INR 1.654,10 | 278,02K |
| 2026-07-24 | INR 1.741,50 | +%0,04 | INR 1.735,00 | INR 1.765,00 | INR 1.717,80 | 173,06K |
| 2026-07-23 | INR 1.740,80 | -%0,17 | INR 1.740,00 | INR 1.789,70 | INR 1.725,00 | 214,55K |
| 2026-07-22 | INR 1.743,70 | +%0,04 | INR 1.743,00 | INR 1.819,90 | INR 1.736,20 | 429,22K |
| 2026-07-21 | INR 1.743,00 | +%1,54 | INR 1.716,50 | INR 1.748,40 | INR 1.713,60 | 95,53K |
| 2026-07-20 | INR 1.716,50 | -%0,44 | INR 1.723,00 | INR 1.773,40 | INR 1.711,00 | 139,48K |
| 2026-07-17 | INR 1.724,00 | -%2,47 | INR 1.767,00 | INR 1.767,00 | INR 1.698,60 | 193,82K |
| 2026-07-16 | INR 1.767,60 | +%5,23 | INR 1.685,00 | INR 1.775,00 | INR 1.680,50 | 388,55K |
| 2026-07-15 | INR 1.679,80 | -%3,91 | INR 1.759,90 | INR 1.797,90 | INR 1.668,60 | 433,88K |
| 2026-07-14 | INR 1.748,10 | +%1,58 | INR 1.724,80 | INR 1.761,80 | INR 1.699,30 | 225,09K |
| 2026-07-13 | INR 1.720,90 | -%2,67 | INR 1.748,10 | INR 1.748,80 | INR 1.685,00 | 175,44K |
| 2026-07-10 | INR 1.768,10 | +%2,29 | INR 1.745,80 | INR 1.775,00 | INR 1.714,10 | 219,21K |
| 2026-07-09 | INR 1.728,60 | +%5,97 | INR 1.651,90 | INR 1.783,50 | INR 1.651,20 | 879,95K |
| 2026-07-08 | INR 1.631,20 | -%0,53 | INR 1.639,90 | INR 1.723,20 | INR 1.622,00 | 376,06K |
| 2026-07-07 | INR 1.639,90 | -%5,60 | INR 1.741,40 | INR 1.743,70 | INR 1.621,00 | 399,14K |
| 2026-07-06 | INR 1.737,10 | -%2,86 | INR 1.785,00 | INR 1.825,90 | INR 1.717,30 | 412,97K |
| 2026-07-03 | INR 1.788,30 | -%0,63 | INR 1.799,70 | INR 1.813,20 | INR 1.760,80 | 249,23K |
| 2026-07-02 | INR 1.799,60 | +%0,24 | INR 1.804,30 | INR 1.853,00 | INR 1.755,50 | 363,84K |
| 2026-07-01 | INR 1.795,30 | -%0,37 | INR 1.815,00 | INR 1.836,50 | INR 1.768,70 | 360,01K |
| 2026-06-30 | INR 1.801,90 | +%0,96 | INR 1.798,00 | INR 1.838,50 | INR 1.788,00 | 361,95K |
| 2026-06-29 | INR 1.784,70 | +%1,97 | INR 1.752,80 | INR 1.814,10 | INR 1.722,00 | 618,30K |
| 2026-06-26 | INR 1.750,30 | %0,00 | INR 1.750,30 | INR 1.750,30 | INR 1.750,30 | 0 |
| 2026-06-25 | INR 1.750,30 | +%0,11 | INR 1.760,00 | INR 1.780,40 | INR 1.710,00 | 182,32K |
| 2026-06-24 | INR 1.748,30 | -%0,31 | INR 1.753,70 | INR 1.798,90 | INR 1.739,70 | 268,40K |
| 2026-06-23 | INR 1.753,70 | +%1,78 | INR 1.737,90 | INR 1.807,00 | INR 1.727,00 | 559,65K |
| 2026-06-22 | INR 1.723,00 | -%1,24 | INR 1.758,00 | INR 1.782,10 | INR 1.702,80 | 188,26K |
| 2026-06-19 | INR 1.744,60 | -%0,61 | INR 1.749,00 | INR 1.798,70 | INR 1.725,00 | 242,39K |
| 2026-06-18 | INR 1.755,30 | +%0,80 | INR 1.741,40 | INR 1.793,50 | INR 1.737,10 | 182,68K |
| 2026-06-17 | INR 1.741,40 | +%0,18 | INR 1.740,00 | INR 1.768,00 | INR 1.723,00 | 222,23K |
| 2026-06-16 | INR 1.738,30 | -%1,23 | INR 1.767,90 | INR 1.788,00 | INR 1.721,20 | 240,81K |
| 2026-06-15 | INR 1.760,00 | +%4,33 | INR 1.691,00 | INR 1.777,00 | INR 1.690,10 | 611,90K |
| 2026-06-12 | INR 1.687,00 | +%7,58 | INR 1.587,90 | INR 1.696,00 | INR 1.567,00 | 476,59K |
| 2026-06-11 | INR 1.568,20 | +%2,33 | INR 1.532,50 | INR 1.600,00 | INR 1.532,50 | 523,12K |
| 2026-06-10 | INR 1.532,50 | -%6,53 | INR 1.639,90 | INR 1.656,90 | INR 1.509,80 | 428,72K |
| 2026-06-09 | INR 1.639,50 | +%2,14 | INR 1.615,00 | INR 1.669,90 | INR 1.610,30 | 351,67K |
| 2026-06-08 | INR 1.605,10 | -%0,17 | INR 1.580,10 | INR 1.644,00 | INR 1.540,00 | 348,71K |
| 2026-06-05 | INR 1.607,90 | -%1,82 | INR 1.630,00 | INR 1.688,50 | INR 1.587,80 | 406,23K |
| 2026-06-04 | INR 1.637,70 | +%8,04 | INR 1.509,00 | INR 1.660,00 | INR 1.505,10 | 781,83K |
| 2026-06-03 | INR 1.515,80 | +%0,26 | INR 1.512,10 | INR 1.540,00 | INR 1.489,90 | 223,26K |
| 2026-06-02 | INR 1.511,90 | +%4,14 | INR 1.451,00 | INR 1.519,90 | INR 1.436,10 | 208,33K |
| 2026-06-01 | INR 1.451,80 | -%4,52 | INR 1.538,00 | INR 1.570,10 | INR 1.441,00 | 348,92K |
| 2026-05-29 | INR 1.520,50 | +%1,56 | INR 1.498,20 | INR 1.528,40 | INR 1.452,00 | 377,73K |
| 2026-05-28 | INR 1.497,10 | %0,00 | INR 1.497,10 | INR 1.497,10 | INR 1.497,10 | 0 |